DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
May 12 2023 | $45.16 | $45.32 | $44.73 | $44.95 | 3,260,200 |
May 11 2023 | $45.54 | $45.55 | $44.63 | $44.98 | 5,499,600 |
May 10 2023 | $46.64 | $46.90 | $45.41 | $45.93 | 3,888,200 |
May 09 2023 | $46.31 | $46.35 | $45.95 | $46.12 | 3,285,300 |
May 08 2023 | $46.76 | $47.18 | $46.41 | $46.53 | 2,725,300 |
May 05 2023 | $46.62 | $46.90 | $46.26 | $46.75 | 4,145,300 |
May 04 2023 | $45.46 | $45.89 | $44.92 | $45.85 | 3,899,900 |
May 03 2023 | $46.19 | $46.55 | $45.46 | $45.54 | 3,343,000 |
May 02 2023 | $45.97 | $46.31 | $45.18 | $46.21 | 4,206,000 |
May 01 2023 | $46.80 | $46.93 | $46.25 | $46.50 | 4,013,200 |
April 28 2023 | $45.75 | $47.18 | $45.69 | $46.75 | 6,014,400 |
April 27 2023 | $45.23 | $45.99 | $44.99 | $45.97 | 3,910,700 |
April 26 2023 | $44.91 | $45.67 | $44.86 | $45.18 | 5,952,500 |
April 25 2023 | $46.80 | $47.26 | $45.11 | $45.11 | 8,369,800 |
April 24 2023 | $47.38 | $47.60 | $47.07 | $47.60 | 5,036,400 |
April 21 2023 | $47.57 | $47.67 | $47.01 | $47.15 | 4,179,500 |
April 20 2023 | $47.95 | $48.26 | $47.57 | $47.86 | 3,334,700 |
April 19 2023 | $48.46 | $48.63 | $47.98 | $48.50 | 3,828,000 |
April 18 2023 | $48.99 | $49.19 | $48.45 | $48.79 | 3,354,600 |
April 17 2023 | $48.70 | $48.93 | $48.47 | $48.89 | 2,874,400 |
April 14 2023 | $49.02 | $49.35 | $48.33 | $48.55 | 3,394,800 |
April 13 2023 | $48.65 | $49.12 | $48.19 | $48.91 | 5,147,600 |
April 12 2023 | $49.37 | $49.62 | $48.80 | $48.88 | 4,679,700 |
April 11 2023 | $48.17 | $48.76 | $48.12 | $48.28 | 4,411,100 |
April 10 2023 | $47.26 | $47.96 | $47.24 | $47.96 | 4,046,400 |